KissMeData/039240/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	192100	83038275	2975	2975	2975	2975	174
3	20240801	192000	83038275	2975	2975	2975	2975	0
4	20240801	191900	83038275	2975	2975	2975	2975	0
5	20240801	191800	83038275	2975	2975	2975	2975	0
6	20240801	191700	83038275	2975	2975	2975	2975	0
7	20240801	191600	83038275	2975	2975	2975	2975	0
8	20240801	191500	83038275	2975	2975	2975	2975	0
9	20240801	191400	83038275	2975	2975	2975	2975	0
10	20240801	191300	83038275	2975	2975	2975	2975	0
11	20240801	191200	83038275	2975	2975	2975	2975	0
12	20240801	191100	83038275	2975	2975	2975	2975	0
13	20240801	191000	83038275	2975	2975	2975	2975	0
14	20240801	190900	83038275	2975	2975	2975	2975	0
15	20240801	190800	83038275	2975	2975	2975	2975	0
16	20240801	190700	83038275	2975	2975	2975	2975	0
17	20240801	190600	83038275	2975	2975	2975	2975	0
18	20240801	190500	83038275	2975	2975	2975	2975	0
19	20240801	190400	83038275	2975	2975	2975	2975	0
20	20240801	190300	83038275	2975	2975	2975	2975	0
21	20240801	190200	83038275	2975	2975	2975	2975	0
22	20240801	190100	83038275	2975	2975	2975	2975	0
23	20240801	190000	83038275	2975	2975	2975	2975	0
24	20240801	185900	83038275	2975	2975	2975	2975	0
25	20240801	185800	83038275	2975	2975	2975	2975	0
26	20240801	185700	83038275	2975	2975	2975	2975	0
27	20240801	185600	83038275	2975	2975	2975	2975	0
28	20240801	185500	83038275	2975	2975	2975	2975	0
29	20240801	185400	83038275	2975	2975	2975	2975	0
30	20240801	185300	83038275	2975	2975	2975	2975	0
31	20240801	185200	83038275	2975	2975	2975	2975	0
32	20240801	185100	83038275	2975	2975	2975	2975	174
33	20240801	185000	83038275	2975	2975	2975	2975	0
34	20240801	184900	83038275	2975	2975	2975	2975	0
35	20240801	184800	83038275	2975	2975	2975	2975	0
36	20240801	184700	83038275	2975	2975	2975	2975	0
37	20240801	184600	83038275	2975	2975	2975	2975	0
38	20240801	184500	83038275	2975	2975	2975	2975	0
39	20240801	184400	83038275	2975	2975	2975	2975	0
40	20240801	184300	83038275	2975	2975	2975	2975	0
41	20240801	184200	83038275	2975	2975	2975	2975	0
42	20240801	184100	83038275	2975	2975	2975	2975	0
43	20240801	184000	83038275	2975	2975	2975	2975	0
44	20240801	183900	83038275	2975	2975	2975	2975	0
45	20240801	183800	83038275	2975	2975	2975	2975	0
46	20240801	183700	83038275	2975	2975	2975	2975	0
47	20240801	183600	83038275	2975	2975	2975	2975	0
48	20240801	183500	83038275	2975	2975	2975	2975	0
49	20240801	183400	83038275	2975	2975	2975	2975	0
50	20240801	183300	83038275	2975	2975	2975	2975	0
51	20240801	183200	83038275	2975	2975	2975	2975	0
52	20240801	183100	83038275	2975	2975	2975	2975	0
53	20240801	183000	83038275	2975	2975	2975	2975	0
54	20240801	182900	83038275	2975	2975	2975	2975	0
55	20240801	182800	83038275	2975	2975	2975	2975	0
56	20240801	182700	83038275	2975	2975	2975	2975	0
57	20240801	182600	83038275	2975	2975	2975	2975	0
58	20240801	182500	83038275	2975	2975	2975	2975	0
59	20240801	182400	83038275	2975	2975	2975	2975	0
60	20240801	182300	83038275	2975	2975	2975	2975	0
61	20240801	182200	83038275	2975	2975	2975	2975	0
62	20240801	182100	83038275	2975	2975	2975	2975	174
63	20240801	182000	83038275	2975	2975	2975	2975	0
64	20240801	181900	83038275	2975	2975	2975	2975	0
65	20240801	181800	83038275	2975	2975	2975	2975	0
66	20240801	181700	83038275	2975	2975	2975	2975	0
67	20240801	181600	83038275	2975	2975	2975	2975	0
68	20240801	181500	83038275	2975	2975	2975	2975	0
69	20240801	181400	83038275	2975	2975	2975	2975	0
70	20240801	181300	83038275	2975	2975	2975	2975	0
71	20240801	181200	83038275	2975	2975	2975	2975	0
72	20240801	181100	83038275	2975	2975	2975	2975	0
73	20240801	181000	83038275	2975	2975	2975	2975	0
74	20240801	180900	83038275	2975	2975	2975	2975	0
75	20240801	180800	83038275	2975	2975	2975	2975	0
76	20240801	180700	83038275	2975	2975	2975	2975	0
77	20240801	180600	83038275	2975	2975	2975	2975	0
78	20240801	180500	83038275	2975	2975	2975	2975	0
79	20240801	180400	83038275	2975	2975	2975	2975	0
80	20240801	180300	83038275	2975	2975	2975	2975	0
81	20240801	180200	83038275	2975	2975	2975	2975	0
82	20240801	180100	83038275	2975	2975	2975	2975	0
83	20240801	180000	83038275	2975	2975	2975	2975	0
84	20240801	175900	83038275	2975	2975	2975	2975	0
85	20240801	175800	83038275	2975	2975	2975	2975	0
86	20240801	175700	83038275	2975	2975	2975	2975	0
87	20240801	175600	83038275	2975	2975	2975	2975	0
88	20240801	175500	83038275	2975	2975	2975	2975	0
89	20240801	175400	83038275	2975	2975	2975	2975	0
90	20240801	175300	83038275	2975	2975	2975	2975	0
91	20240801	175200	83038275	2975	2975	2975	2975	0
92	20240801	175100	83038275	2975	2975	2975	2975	174
93	20240801	175000	83038275	2975	2975	2975	2975	0
94	20240801	174900	83038275	2975	2975	2975	2975	0
95	20240801	174800	83038275	2975	2975	2975	2975	0
96	20240801	174700	83038275	2975	2975	2975	2975	0
97	20240801	174600	83038275	2975	2975	2975	2975	0
98	20240801	174500	83038275	2975	2975	2975	2975	0
99	20240801	174400	83038275	2975	2975	2975	2975	0
100	20240801	174300	83038275	2975	2975	2975	2975	0
101	20240801	174200	83038275	2975	2975	2975	2975	0
102	20240801	174100	83038275	2975	2975	2975	2975	0
103	20240801	174000	83038275	2975	2975	2975	2975	0
104	20240801	173900	83038275	2975	2975	2975	2975	0
105	20240801	173800	83038275	2975	2975	2975	2975	0
106	20240801	173700	83038275	2975	2975	2975	2975	0
107	20240801	173600	83038275	2975	2975	2975	2975	0
108	20240801	173500	83038275	2975	2975	2975	2975	0
109	20240801	173400	83038275	2975	2975	2975	2975	0
110	20240801	173300	83038275	2975	2975	2975	2975	0
111	20240801	173200	83038275	2975	2975	2975	2975	0
112	20240801	173100	83038275	2975	2975	2975	2975	0
113	20240801	173000	83038275	2975	2975	2975	2975	0
114	20240801	172900	83038275	2975	2975	2975	2975	0
115	20240801	172800	83038275	2975	2975	2975	2975	0
116	20240801	172700	83038275	2975	2975	2975	2975	0
117	20240801	172600	83038275	2975	2975	2975	2975	0
118	20240801	172500	83038275	2975	2975	2975	2975	0
119	20240801	172400	83038275	2975	2975	2975	2975	0
120	20240801	172300	83038275	2975	2975	2975	2975	0
121	20240801	172200	83038275	2975	2975	2975	2975	0
122	20240801	172100	83038275	2975	2975	2975	2975	174
123	20240801	172000	83038275	2975	2975	2975	2975	0
124	20240801	171900	83038275	2975	2975	2975	2975	0
125	20240801	171800	83038275	2975	2975	2975	2975	0
126	20240801	171700	83038275	2975	2975	2975	2975	0
127	20240801	171600	83038275	2975	2975	2975	2975	0
128	20240801	171500	83038275	2975	2975	2975	2975	0
129	20240801	171400	83038275	2975	2975	2975	2975	0
130	20240801	171300	83038275	2975	2975	2975	2975	0
131	20240801	171200	83038275	2975	2975	2975	2975	0
132	20240801	171100	83038275	2975	2975	2975	2975	0
133	20240801	171000	83038275	2975	2975	2975	2975	0
134	20240801	170900	83038275	2975	2975	2975	2975	0
135	20240801	170800	83038275	2975	2975	2975	2975	0
136	20240801	170700	83038275	2975	2975	2975	2975	0
137	20240801	170600	83038275	2975	2975	2975	2975	0
138	20240801	170500	83038275	2975	2975	2975	2975	0
139	20240801	170400	83038275	2975	2975	2975	2975	0
140	20240801	170300	83038275	2975	2975	2975	2975	0
141	20240801	170200	83038275	2975	2975	2975	2975	0
142	20240801	170100	83038275	2975	2975	2975	2975	0
143	20240801	170000	83038275	2975	2975	2975	2975	0
144	20240801	165900	83038275	2975	2975	2975	2975	0
145	20240801	165800	83038275	2975	2975	2975	2975	0
146	20240801	165700	83038275	2975	2975	2975	2975	0
147	20240801	165600	83038275	2975	2975	2975	2975	0
148	20240801	165500	83038275	2975	2975	2975	2975	0
149	20240801	165400	83038275	2975	2975	2975	2975	0
150	20240801	165300	83038275	2975	2975	2975	2975	0
151	20240801	165200	83038275	2975	2975	2975	2975	0
152	20240801	165100	83038275	2975	2975	2975	2975	174
153	20240801	165000	83038275	2975	2975	2975	2975	0
154	20240801	164900	83038275	2975	2975	2975	2975	0
155	20240801	164800	83038275	2975	2975	2975	2975	0
156	20240801	164700	83038275	2975	2975	2975	2975	0
157	20240801	164600	83038275	2975	2975	2975	2975	0
158	20240801	164500	83038275	2975	2975	2975	2975	0
159	20240801	164400	83038275	2975	2975	2975	2975	0
160	20240801	164300	83038275	2975	2975	2975	2975	0
161	20240801	164200	83038275	2975	2975	2975	2975	0
162	20240801	164100	83038275	2975	2975	2975	2975	0
163	20240801	164000	83038275	2975	2975	2975	2975	0
164	20240801	163900	83038275	2975	2975	2975	2975	0
165	20240801	163800	83038275	2975	2975	2975	2975	0
166	20240801	163700	83038275	2975	2975	2975	2975	0
167	20240801	163600	83038275	2975	2975	2975	2975	0
168	20240801	163500	83038275	2975	2975	2975	2975	0
169	20240801	163400	83038275	2975	2975	2975	2975	0
170	20240801	163300	83038275	2975	2975	2975	2975	0
171	20240801	163200	83038275	2975	2975	2975	2975	0
172	20240801	163100	83038275	2975	2975	2975	2975	0
173	20240801	163000	83038275	2975	2975	2975	2975	0
174	20240801	162900	83038275	2975	2975	2975	2975	0
175	20240801	162800	83038275	2975	2975	2975	2975	0
176	20240801	162700	83038275	2975	2975	2975	2975	0
177	20240801	162600	83038275	2975	2975	2975	2975	0
178	20240801	162500	83038275	2975	2975	2975	2975	0
179	20240801	162400	83038275	2975	2975	2975	2975	0
180	20240801	162300	83038275	2975	2975	2975	2975	0
181	20240801	162200	83038275	2975	2975	2975	2975	0
182	20240801	162100	83038275	2975	2975	2975	2975	174
183	20240801	162000	83038275	2975	2975	2975	2975	0
184	20240801	161900	83038275	2975	2975	2975	2975	0
185	20240801	161800	83038275	2975	2975	2975	2975	0
186	20240801	161700	83038275	2975	2975	2975	2975	0
187	20240801	161600	83038275	2975	2975	2975	2975	0
188	20240801	161500	83038275	2975	2975	2975	2975	0
189	20240801	161400	83038275	2975	2975	2975	2975	0
190	20240801	161300	83038275	2975	2975	2975	2975	0
191	20240801	161200	83038275	2975	2975	2975	2975	0
192	20240801	161100	83038275	2975	2975	2975	2975	0
193	20240801	161000	83038275	2975	2975	2975	2975	0
194	20240801	160900	83038275	2975	2975	2975	2975	0
195	20240801	160800	83038275	2975	2975	2975	2975	0
196	20240801	160700	83038275	2975	2975	2975	2975	0
197	20240801	160600	83038275	2975	2975	2975	2975	0
198	20240801	160500	83038275	2975	2975	2975	2975	0
199	20240801	160400	83038275	2975	2975	2975	2975	0
200	20240801	160300	83038275	2975	2975	2975	2975	0
201	20240801	160200	83038275	2975	2975	2975	2975	0
202	20240801	160100	83038275	2975	2975	2975	2975	0
203	20240801	160000	83038275	2975	2975	2975	2975	0
204	20240801	155900	83038275	2975	2975	2975	2975	0
205	20240801	155800	83038275	2975	2975	2975	2975	0
206	20240801	155700	83038275	2975	2975	2975	2975	0
207	20240801	155600	83038275	2975	2975	2975	2975	0
208	20240801	155500	83038275	2975	2975	2975	2975	0
209	20240801	155400	83038275	2975	2975	2975	2975	0
210	20240801	155300	83038275	2975	2975	2975	2975	0
211	20240801	155200	83038275	2975	2975	2975	2975	0
212	20240801	155100	83038275	2975	2975	2975	2975	174
213	20240801	155000	83038275	2975	2975	2975	2975	0
214	20240801	154900	83038275	2975	2975	2975	2975	0
215	20240801	154800	83038275	2975	2975	2975	2975	0
216	20240801	154700	83038275	2975	2975	2975	2975	0
217	20240801	154600	83038275	2975	2975	2975	2975	0
218	20240801	154500	83038275	2975	2975	2975	2975	0
219	20240801	154400	83038275	2975	2975	2975	2975	0
220	20240801	154300	83038275	2975	2975	2975	2975	0
221	20240801	154200	83038275	2975	2975	2975	2975	0
222	20240801	154100	83038275	2975	2975	2975	2975	0
223	20240801	154000	83038275	2975	2975	2975	2975	0
224	20240801	153900	83038275	2975	2975	2975	2975	0
225	20240801	153800	83038275	2975	2975	2975	2975	0
226	20240801	153700	83038275	2975	2975	2975	2975	0
227	20240801	153600	83038275	2975	2975	2975	2975	0
228	20240801	153500	83038275	2975	2975	2975	2975	0
229	20240801	153400	83038275	2975	2975	2975	2975	0
230	20240801	153300	83038275	2975	2975	2975	2975	0
231	20240801	153200	83038275	2975	2975	2975	2975	0
232	20240801	153100	83038275	2975	2975	2975	2975	0
233	20240801	153000	83038275	2975	2975	2975	2975	174
234	20240801	152900	82520625	2975	2975	2975	2975	0
235	20240801	152800	82520625	2975	2975	2975	2975	0
236	20240801	152700	82520625	2975	2975	2975	2975	0
237	20240801	152600	82520625	2975	2975	2975	2975	0
238	20240801	152500	82520625	2975	2975	2975	2975	0
239	20240801	152400	82520625	2975	2975	2975	2975	0
240	20240801	152300	82520625	2975	2975	2975	2975	0
241	20240801	152200	82520625	2975	2975	2975	2975	0
242	20240801	152100	82520625	2975	2975	2975	2975	0
243	20240801	152000	82520625	2975	2975	2975	2975	0
244	20240801	151900	82520625	2975	2975	2975	2975	500
245	20240801	151800	81033125	2980	2980	2980	2980	1
246	20240801	151700	81030145	2970	2980	2980	2970	38
247	20240801	151600	80917275	2970	2970	2970	2970	77
248	20240801	151500	80688585	2980	2980	2980	2980	1
249	20240801	151400	80685605	2970	2970	2970	2970	38
250	20240801	151300	80572745	2980	2980	2980	2980	0
251	20240801	151200	80572745	2980	2980	2980	2980	0
252	20240801	151100	80572745	2980	2980	2980	2980	0
253	20240801	151000	80572745	2980	2980	2980	2980	0
254	20240801	150900	80572745	2980	2980	2980	2980	0
255	20240801	150800	80572745	2980	2980	2980	2980	0
256	20240801	150700	80572745	2980	2980	2980	2980	0
257	20240801	150600	80572745	2980	2980	2980	2980	0
258	20240801	150500	80572745	2980	2980	2980	2980	0
259	20240801	150400	80572745	2980	2980	2980	2980	0
260	20240801	150300	80572745	2980	2980	2980	2980	0
261	20240801	150200	80572745	2980	2980	2980	2980	1
262	20240801	150100	80569765	2970	2975	2975	2970	500
263	20240801	150000	79084635	2980	2980	2980	2980	0
264	20240801	145900	79084635	2980	2980	2980	2980	0
265	20240801	145800	79084635	2980	2975	2980	2975	2
266	20240801	145700	79078680	2980	2980	2980	2980	0
267	20240801	145600	79078680	2980	2975	2980	2975	31
268	20240801	145500	78986450	2980	2980	2980	2980	0
269	20240801	145400	78986450	2980	2980	2980	2980	0
270	20240801	145300	78986450	2980	2980	2980	2980	0
271	20240801	145200	78986450	2980	2980	2980	2980	1
272	20240801	145100	78983470	2980	2980	2980	2980	0
273	20240801	145000	78983470	2980	2980	2980	2980	0
274	20240801	144900	78983470	2980	2980	2980	2980	0
275	20240801	144800	78983470	2980	2980	2980	2980	0
276	20240801	144700	78983470	2980	2980	2980	2980	0
277	20240801	144600	78983470	2980	2980	2980	2980	0
278	20240801	144500	78983470	2980	2980	2980	2980	0
279	20240801	144400	78983470	2980	2980	2980	2980	0
280	20240801	144300	78983470	2980	2980	2980	2980	0
281	20240801	144200	78983470	2980	2980	2980	2980	0
282	20240801	144100	78983470	2980	2980	2980	2980	0
283	20240801	144000	78983470	2980	2980	2980	2980	0
284	20240801	143900	78983470	2980	2980	2980	2980	0
285	20240801	143800	78983470	2980	2980	2980	2980	0
286	20240801	143700	78983470	2980	2980	2980	2980	1
287	20240801	143600	78980490	2975	2975	2975	2975	729
288	20240801	143500	76811715	2980	2980	2980	2980	0
289	20240801	143400	76811715	2980	2980	2980	2980	0
290	20240801	143300	76811715	2980	2980	2980	2980	0
291	20240801	143200	76811715	2980	2980	2980	2980	0
292	20240801	143100	76811715	2980	2980	2980	2980	0
293	20240801	143000	76811715	2980	2980	2980	2980	0
294	20240801	142900	76811715	2980	2980	2980	2980	0
295	20240801	142800	76811715	2980	2980	2980	2980	0
296	20240801	142700	76811715	2980	2980	2980	2980	0
297	20240801	142600	76811715	2980	2980	2980	2980	0
298	20240801	142500	76811715	2980	2980	2980	2980	0
299	20240801	142400	76811715	2980	2980	2980	2980	0
300	20240801	142300	76811715	2980	2980	2980	2980	0
301	20240801	142200	76811715	2980	2980	2980	2980	1
302	20240801	142100	76808735	2975	2975	2975	2975	0
303	20240801	142000	76808735	2975	2980	2980	2975	38
304	20240801	141900	76695675	2975	2975	2975	2975	0
305	20240801	141800	76695675	2975	2975	2975	2975	0
306	20240801	141700	76695675	2975	2975	2975	2975	0
307	20240801	141600	76695675	2975	2975	2975	2975	0
308	20240801	141500	76695675	2975	2975	2975	2975	0
309	20240801	141400	76695675	2975	2975	2975	2975	0
310	20240801	141300	76695675	2975	2975	2975	2975	0
311	20240801	141200	76695675	2975	2975	2975	2975	0
312	20240801	141100	76695675	2975	2975	2975	2975	0
313	20240801	141000	76695675	2975	2975	2975	2975	0
314	20240801	140900	76695675	2975	2975	2975	2975	0
315	20240801	140800	76695675	2975	2975	2975	2975	0
316	20240801	140700	76695675	2975	2975	2975	2975	0
317	20240801	140600	76695675	2975	2975	2975	2975	0
318	20240801	140500	76695675	2975	2975	2975	2975	1
319	20240801	140400	76692700	2975	2975	2975	2975	0
320	20240801	140300	76692700	2975	2975	2975	2975	0
321	20240801	140200	76692700	2975	2975	2975	2975	1151
322	20240801	140100	73268475	2980	2980	2980	2980	0
323	20240801	140000	73268475	2980	2980	2980	2980	0
324	20240801	135900	73268475	2980	2980	2980	2980	0
325	20240801	135800	73268475	2980	2980	2980	2980	0
326	20240801	135700	73268475	2980	2980	2980	2980	664
327	20240801	135600	71289755	2980	2980	2980	2980	0
328	20240801	135500	71289755	2980	2980	2980	2980	0
329	20240801	135400	71289755	2980	2980	2980	2980	0
330	20240801	135300	71289755	2980	2980	2980	2980	0
331	20240801	135200	71289755	2980	2980	2980	2980	0
332	20240801	135100	71289755	2980	2980	2980	2980	0
333	20240801	135000	71289755	2980	2980	2980	2980	0
334	20240801	134900	71289755	2980	2980	2980	2980	0
335	20240801	134800	71289755	2980	2980	2980	2980	0
336	20240801	134700	71289755	2980	2980	2980	2980	0
337	20240801	134600	71289755	2980	2980	2980	2980	1
338	20240801	134500	71286775	2975	2975	2975	2975	190
339	20240801	134400	70721525	2980	2980	2980	2980	0
340	20240801	134300	70721525	2980	2980	2980	2980	0
341	20240801	134200	70721525	2980	2980	2980	2980	0
342	20240801	134100	70721525	2980	2980	2980	2980	1
343	20240801	134000	70718545	2975	2975	2975	2975	1
344	20240801	133900	70715570	2980	2980	2980	2980	0
345	20240801	133800	70715570	2980	2980	2980	2980	0
346	20240801	133700	70715570	2980	2980	2980	2980	0
347	20240801	133600	70715570	2980	2980	2980	2980	52
348	20240801	133500	70560610	2980	2975	2980	2975	101
349	20240801	133400	70260130	2980	2980	2980	2980	0
350	20240801	133300	70260130	2980	2980	2980	2980	0
351	20240801	133200	70260130	2980	2980	2980	2980	0
352	20240801	133100	70260130	2980	2980	2980	2980	1
353	20240801	133000	70257150	2980	2980	2980	2980	5
354	20240801	132900	70242250	2980	2980	2980	2980	0
355	20240801	132800	70242250	2980	2980	2980	2980	0
356	20240801	132700	70242250	2980	2980	2980	2980	0
357	20240801	132600	70242250	2980	2980	2980	2980	0
358	20240801	132500	70242250	2980	2980	2980	2980	0
359	20240801	132400	70242250	2980	2980	2980	2980	0
360	20240801	132300	70242250	2980	2980	2980	2980	0
361	20240801	132200	70242250	2980	2980	2980	2980	0
362	20240801	132100	70242250	2980	2980	2980	2980	0
363	20240801	132000	70242250	2980	2980	2980	2980	0
364	20240801	131900	70242250	2980	2980	2980	2980	0
365	20240801	131800	70242250	2980	2980	2980	2980	0
366	20240801	131700	70242250	2980	2980	2980	2980	0
367	20240801	131600	70242250	2980	2980	2980	2980	0
368	20240801	131500	70242250	2980	2980	2980	2980	15
369	20240801	131400	70197550	2980	2980	2980	2980	0
370	20240801	131300	70197550	2980	2980	2980	2980	0
371	20240801	131200	70197550	2980	2980	2980	2980	0
372	20240801	131100	70197550	2980	2980	2980	2980	0
373	20240801	131000	70197550	2980	2980	2980	2980	0
374	20240801	130900	70197550	2980	2980	2980	2980	0
375	20240801	130800	70197550	2980	2980	2980	2980	10
376	20240801	130700	70167750	2980	2980	2980	2980	20
377	20240801	130600	70108150	2975	2975	2975	2975	72
378	20240801	130500	69893950	2980	2980	2980	2980	0
379	20240801	130400	69893950	2980	2980	2980	2980	0
380	20240801	130300	69893950	2980	2980	2980	2980	0
381	20240801	130200	69893950	2980	2980	2980	2980	3
382	20240801	130100	69885010	2975	2980	2980	2975	107
383	20240801	130000	69566650	2980	2975	2980	2975	10
384	20240801	125900	69536895	2980	2980	2980	2980	0
385	20240801	125800	69536895	2980	2970	2980	2970	588
386	20240801	125700	67790525	2970	2970	2970	2970	0
387	20240801	125600	67790525	2970	2970	2970	2970	0
388	20240801	125500	67790525	2970	2970	2970	2970	10
389	20240801	125400	67760825	2970	2970	2970	2970	0
390	20240801	125300	67760825	2970	2970	2970	2970	0
391	20240801	125200	67760825	2970	2970	2970	2970	1
392	20240801	125100	67757855	2970	2970	2970	2970	0
393	20240801	125000	67757855	2970	2970	2970	2970	1
394	20240801	124900	67754885	2970	2970	2970	2970	0
395	20240801	124800	67754885	2970	2970	2970	2970	0
396	20240801	124700	67754885	2970	2970	2970	2970	10
397	20240801	124600	67725185	2970	2970	2970	2970	0
398	20240801	124500	67725185	2970	2970	2970	2970	0
399	20240801	124400	67725185	2970	2970	2970	2970	176
400	20240801	124300	67202465	2970	2970	2970	2970	0
401	20240801	124200	67202465	2970	2970	2970	2970	0
402	20240801	124100	67202465	2970	2970	2970	2970	0
403	20240801	124000	67202465	2970	2970	2970	2970	0
404	20240801	123900	67202465	2970	2970	2970	2970	0
405	20240801	123800	67202465	2970	2970	2970	2970	0
406	20240801	123700	67202465	2970	2970	2970	2970	0
407	20240801	123600	67202465	2970	2970	2970	2970	0
408	20240801	123500	67202465	2970	2970	2970	2970	0
409	20240801	123400	67202465	2970	2970	2970	2970	1
410	20240801	123300	67199495	2960	2965	2965	2960	500
411	20240801	123200	65719250	2970	2970	2970	2970	0
412	20240801	123100	65719250	2970	2970	2970	2970	0
413	20240801	123000	65719250	2970	2970	2970	2970	0
414	20240801	122900	65719250	2970	2970	2970	2970	0
415	20240801	122800	65719250	2970	2965	2970	2965	111
416	20240801	122700	65390130	2980	2980	2980	2980	0
417	20240801	122600	65390130	2980	2980	2980	2980	0
418	20240801	122500	65390130	2980	2980	2980	2980	0
419	20240801	122400	65390130	2980	2980	2980	2980	0
420	20240801	122300	65390130	2980	2980	2980	2980	0
421	20240801	122200	65390130	2980	2980	2980	2980	0
422	20240801	122100	65390130	2980	2980	2980	2980	0
423	20240801	122000	65390130	2980	2980	2980	2980	0
424	20240801	121900	65390130	2980	2980	2980	2980	0
425	20240801	121800	65390130	2980	2980	2980	2980	0
426	20240801	121700	65390130	2980	2975	2980	2960	3404
427	20240801	121600	55302735	2980	2980	2980	2980	0
428	20240801	121500	55302735	2980	2980	2980	2980	0
429	20240801	121400	55302735	2980	2980	2980	2980	99
430	20240801	121300	55007715	2980	2980	2980	2980	100
431	20240801	121200	54709715	2980	2980	2980	2980	1
432	20240801	121100	54706735	2975	2975	2975	2975	1
433	20240801	121000	54703760	2970	2970	2970	2970	0
434	20240801	120900	54703760	2970	2975	2975	2970	2838
435	20240801	120800	46267265	2980	2980	2980	2980	0
436	20240801	120700	46267265	2980	2980	2980	2980	12
437	20240801	120600	46231505	2980	2980	2980	2980	0
438	20240801	120500	46231505	2980	2980	2980	2980	0
439	20240801	120400	46231505	2980	2980	2980	2980	0
440	20240801	120300	46231505	2980	2980	2980	2980	0
441	20240801	120200	46231505	2980	2980	2980	2980	3
442	20240801	120100	46222565	2980	2980	2980	2980	0
443	20240801	120000	46222565	2980	2980	2980	2980	0
444	20240801	115900	46222565	2980	2980	2980	2980	0
445	20240801	115800	46222565	2980	2980	2980	2980	0
446	20240801	115700	46222565	2980	2980	2980	2980	0
447	20240801	115600	46222565	2980	2980	2980	2980	0
448	20240801	115500	46222565	2980	2980	2980	2980	0
449	20240801	115400	46222565	2980	2980	2980	2980	0
450	20240801	115300	46222565	2980	2980	2980	2980	0
451	20240801	115200	46222565	2980	2980	2980	2980	0
452	20240801	115100	46222565	2980	2980	2980	2980	50
453	20240801	115000	46073565	2980	2980	2980	2980	1947
454	20240801	114900	40271505	2980	2980	2980	2980	3
455	20240801	114800	40262565	2985	2985	2985	2985	0
456	20240801	114700	40262565	2985	2985	2985	2985	0
457	20240801	114600	40262565	2985	2985	2985	2985	0
458	20240801	114500	40262565	2985	2985	2985	2985	0
459	20240801	114400	40262565	2985	2985	2985	2985	0
460	20240801	114300	40262565	2985	2985	2985	2985	0
461	20240801	114200	40262565	2985	2985	2985	2985	0
462	20240801	114100	40262565	2985	2985	2985	2985	0
463	20240801	114000	40262565	2985	2985	2985	2985	1
464	20240801	113900	40259580	2985	2985	2985	2985	0
465	20240801	113800	40259580	2985	2985	2985	2985	0
466	20240801	113700	40259580	2985	2985	2985	2985	0
467	20240801	113600	40259580	2985	2985	2985	2985	0
468	20240801	113500	40259580	2985	2985	2985	2985	0
469	20240801	113400	40259580	2985	2985	2985	2985	50
470	20240801	113300	40110330	2985	2985	2985	2985	0
471	20240801	113200	40110330	2985	2985	2985	2985	0
472	20240801	113100	40110330	2985	2985	2985	2985	0
473	20240801	113000	40110330	2985	2985	2985	2985	0
474	20240801	112900	40110330	2985	2985	2985	2985	0
475	20240801	112800	40110330	2985	2985	2985	2985	0
476	20240801	112700	40110330	2985	2985	2985	2985	0
477	20240801	112600	40110330	2985	2985	2985	2985	0
478	20240801	112500	40110330	2985	2985	2985	2985	0
479	20240801	112400	40110330	2985	2985	2985	2985	0
480	20240801	112300	40110330	2985	2985	2985	2985	118
481	20240801	112200	39758100	2985	2985	2985	2985	0
482	20240801	112100	39758100	2985	2985	2985	2985	6
483	20240801	112000	39740190	2985	2985	2985	2985	0
484	20240801	111900	39740190	2985	2985	2985	2985	0
485	20240801	111800	39740190	2985	2985	2985	2985	0
486	20240801	111700	39740190	2985	2985	2985	2985	0
487	20240801	111600	39740190	2985	2985	2985	2985	0
488	20240801	111500	39740190	2985	2985	2985	2985	0
489	20240801	111400	39740190	2985	2985	2985	2985	0
490	20240801	111300	39740190	2985	2985	2985	2985	0
491	20240801	111200	39740190	2985	2985	2985	2985	1
492	20240801	111100	39737205	2975	2975	2975	2975	0
493	20240801	111000	39737205	2975	2975	2975	2975	0
494	20240801	110900	39737205	2975	2975	2975	2975	6
495	20240801	110800	39719355	2990	2990	2990	2990	0
496	20240801	110700	39719355	2990	2985	2990	2985	219
497	20240801	110600	39065635	2990	2990	2990	2990	0
498	20240801	110500	39065635	2990	2985	2990	2985	3
499	20240801	110400	39056670	2990	2985	2990	2975	8
500	20240801	110300	39032845	2990	2990	2990	2990	0
501	20240801	110200	39032845	2990	2990	2990	2990	0
502	20240801	110100	39032845	2990	2990	2990	2990	0
503	20240801	110000	39032845	2990	2990	2990	2990	0
504	20240801	105900	39032845	2990	2990	2990	2990	0
505	20240801	105800	39032845	2990	2990	2990	2990	0
506	20240801	105700	39032845	2990	2990	2990	2990	0
507	20240801	105600	39032845	2990	2990	2990	2990	0
508	20240801	105500	39032845	2990	2990	2990	2990	0
509	20240801	105400	39032845	2990	2990	2990	2990	0
510	20240801	105300	39032845	2990	2990	2990	2990	0
511	20240801	105200	39032845	2990	2990	2990	2990	0
512	20240801	105100	39032845	2990	2990	2990	2990	0
513	20240801	105000	39032845	2990	2990	2990	2990	0
514	20240801	104900	39032845	2990	2990	2990	2985	25
515	20240801	104800	38958160	2985	2985	2985	2985	0
516	20240801	104700	38958160	2985	2985	2985	2985	0
517	20240801	104600	38958160	2985	2985	2985	2985	0
518	20240801	104500	38958160	2985	2985	2985	2985	0
519	20240801	104400	38958160	2985	2985	2985	2985	0
520	20240801	104300	38958160	2985	2985	2985	2985	0
521	20240801	104200	38958160	2985	2985	2985	2985	0
522	20240801	104100	38958160	2985	2985	2985	2985	1
523	20240801	104000	38955175	2975	2975	2975	2975	1
524	20240801	103900	38952200	2990	2990	2990	2990	0
525	20240801	103800	38952200	2990	2990	2990	2990	0
526	20240801	103700	38952200	2990	2990	2990	2990	0
527	20240801	103600	38952200	2990	2990	2990	2990	0
528	20240801	103500	38952200	2990	2985	2990	2985	2
529	20240801	103400	38946225	2990	2985	2990	2975	721
530	20240801	103300	36798220	2985	2985	2985	2985	4
531	20240801	103200	36786280	2980	2980	2980	2980	1
532	20240801	103100	36783300	2990	2990	2990	2990	0
533	20240801	103000	36783300	2990	2990	2990	2990	0
534	20240801	102900	36783300	2990	2990	2990	2990	0
535	20240801	102800	36783300	2990	2990	2990	2990	0
536	20240801	102700	36783300	2990	2990	2990	2990	0
537	20240801	102600	36783300	2990	2990	2990	2990	0
538	20240801	102500	36783300	2990	2990	2990	2990	0
539	20240801	102400	36783300	2990	2990	2990	2990	0
540	20240801	102300	36783300	2990	2990	2990	2990	0
541	20240801	102200	36783300	2990	2990	2990	2990	0
542	20240801	102100	36783300	2990	2990	2990	2990	0
543	20240801	102000	36783300	2990	2990	2990	2990	0
544	20240801	101900	36783300	2990	2990	2990	2990	1
545	20240801	101800	36780310	2985	2985	2985	2985	0
546	20240801	101700	36780310	2985	2985	2985	2985	0
547	20240801	101600	36780310	2985	2985	2985	2985	0
548	20240801	101500	36780310	2985	2985	2985	2985	0
549	20240801	101400	36780310	2985	2985	2985	2985	0
550	20240801	101300	36780310	2985	2985	2985	2985	0
551	20240801	101200	36780310	2985	2985	2985	2985	0
552	20240801	101100	36780310	2985	2985	2985	2985	0
553	20240801	101000	36780310	2985	2990	2990	2985	9
554	20240801	100900	36753420	2990	2990	2990	2990	0
555	20240801	100800	36753420	2990	2990	2990	2990	2
556	20240801	100700	36747440	2990	2990	2990	2990	1
557	20240801	100600	36744450	2990	2990	2990	2990	6
558	20240801	100500	36726510	2990	2990	2990	2990	2
559	20240801	100400	36720530	2990	2990	2990	2990	114
560	20240801	100300	36379670	2990	2990	2990	2990	3
561	20240801	100200	36370700	2990	2990	2990	2990	1
562	20240801	100100	36367710	2990	2990	2990	2990	2
563	20240801	100000	36361730	2995	2995	2995	2995	0
564	20240801	095900	36361730	2995	2995	2995	2995	0
565	20240801	095800	36361730	2995	2995	2995	2995	0
566	20240801	095700	36361730	2995	2995	2995	2995	0
567	20240801	095600	36361730	2995	2995	2995	2995	0
568	20240801	095500	36361730	2995	2985	2995	2985	7
569	20240801	095400	36340800	2995	2995	2995	2995	0
570	20240801	095300	36340800	2995	2995	2995	2995	0
571	20240801	095200	36340800	2995	2995	2995	2995	0
572	20240801	095100	36340800	2995	2995	2995	2995	0
573	20240801	095000	36340800	2995	2995	2995	2995	0
574	20240801	094900	36340800	2995	2995	2995	2995	0
575	20240801	094800	36340800	2995	2995	2995	2995	0
576	20240801	094700	36340800	2995	2995	2995	2995	1
577	20240801	094600	36337805	2990	2990	2990	2990	1
578	20240801	094500	36334815	2995	2995	2995	2995	0
579	20240801	094400	36334815	2995	3000	3000	2995	2
580	20240801	094300	36328820	2990	2990	2990	2990	0
581	20240801	094200	36328820	2990	2990	2990	2990	0
582	20240801	094100	36328820	2990	2990	2990	2990	1
583	20240801	094000	36325830	2995	2990	2995	2990	4
584	20240801	093900	36313860	3000	2980	3000	2980	10005
585	20240801	093800	6353025	2985	2980	2985	2980	6
586	20240801	093700	6335130	2985	2980	2985	2980	4
587	20240801	093600	6323200	2985	2985	2985	2985	0
588	20240801	093500	6323200	2985	2975	2985	2975	2
589	20240801	093400	6317240	2985	2985	2985	2985	0
590	20240801	093300	6317240	2985	2985	2985	2980	45
591	20240801	093200	6183085	2985	2985	2985	2985	0
592	20240801	093100	6183085	2985	2985	2985	2985	0
593	20240801	093000	6183085	2985	2985	2985	2985	0
594	20240801	092900	6183085	2985	2985	2985	2985	0
595	20240801	092800	6183085	2985	2985	2985	2985	0
596	20240801	092700	6183085	2985	2985	2985	2985	0
597	20240801	092600	6183085	2985	2985	2985	2985	0
598	20240801	092500	6183085	2985	2985	2985	2985	0
599	20240801	092400	6183085	2985	2980	2985	2960	348
600	20240801	092300	5148535	2985	2985	2985	2985	0
601	20240801	092200	5148535	2985	2985	2985	2985	0
602	20240801	092100	5148535	2985	2985	2985	2985	0
603	20240801	092000	5148535	2985	2985	2985	2985	0
604	20240801	091900	5148535	2985	2985	2985	2985	0
605	20240801	091800	5148535	2985	2985	2985	2985	1
606	20240801	091700	5145550	2985	2985	2985	2985	0
607	20240801	091600	5145550	2985	2980	2985	2980	12
608	20240801	091500	5109785	2985	2985	2985	2980	103
609	20240801	091400	4802335	2980	2980	2980	2980	271
610	20240801	091300	3994755	2985	2985	2985	2985	0
611	20240801	091200	3994755	2985	2985	2985	2985	10
612	20240801	091100	3964905	2985	2985	2985	2985	0
613	20240801	091000	3964905	2985	2985	2985	2985	0
614	20240801	090900	3964905	2985	2985	2985	2985	0
615	20240801	090800	3964905	2985	2985	2985	2985	0
616	20240801	090700	3964905	2985	2980	2985	2980	58
617	20240801	090600	3792055	2980	2980	2980	2980	0
618	20240801	090500	3792055	2980	2980	2980	2980	0
619	20240801	090400	3792055	2980	2980	2980	2980	0
620	20240801	090300	3792055	2980	2970	2980	2970	51
621	20240801	090200	3640575	2970	2970	2970	2970	0
622	20240801	090100	3640575	2970	2970	2970	2970	1
623	20240801	090000	3637605	2955	2955	2955	2955	1231